Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.21 | 25.22 | 24.05 | 24.07 | 136,409 | -1.22(-4.82%) |
Feb 26, 2016 | 25.72 | 26.01 | 25.20 | 25.29 | 181,412 | -0.11(-0.45%) |
Feb 25, 2016 | 24.66 | 25.44 | 24.45 | 25.41 | 123,056 | +0.96(+3.94%) |
Feb 24, 2016 | 23.88 | 24.57 | 23.05 | 24.44 | 191,757 | +0.20(+0.83%) |
Feb 23, 2016 | 24.45 | 25.00 | 24.18 | 24.24 | 121,264 | -0.52(-2.12%) |
Feb 22, 2016 | 24.31 | 24.82 | 24.30 | 24.77 | 164,267 | +0.96(+4.04%) |
Feb 19, 2016 | 23.47 | 23.98 | 23.38 | 23.81 | 144,557 | -0.06(-0.24%) |
Feb 18, 2016 | 24.50 | 24.68 | 23.73 | 23.86 | 214,457 | -0.51(-2.07%) |
Feb 17, 2016 | 23.99 | 24.42 | 23.45 | 24.37 | 234,966 | +0.95(+4.07%) |
Feb 16, 2016 | 22.86 | 23.46 | 22.68 | 23.41 | 269,979 | +1.22(+5.50%) |
Feb 12, 2016 | 21.85 | 22.19 | 22.19 | 22.19 | 268,523 | +0.87(+4.07%) |
Feb 11, 2016 | 21.09 | 21.83 | 20.83 | 21.33 | 433,393 | -1.08(-4.81%) |
Feb 10, 2016 | 22.36 | 23.42 | 22.31 | 22.40 | 206,438 | +0.57(+2.62%) |
Feb 09, 2016 | 20.57 | 22.45 | 20.51 | 21.83 | 293,241 | +0.48(+2.23%) |
Feb 08, 2016 | 21.46 | 21.78 | 20.58 | 21.36 | 549,470 | -0.94(-4.23%) |
Feb 05, 2016 | 23.33 | 23.41 | 21.97 | 22.30 | 317,084 | -1.41(-5.95%) |
Feb 04, 2016 | 23.82 | 24.46 | 23.06 | 23.71 | 135,099 | -0.31(-1.31%) |
Feb 03, 2016 | 23.94 | 24.12 | 22.57 | 24.02 | 268,510 | +0.34(+1.45%) |
Feb 02, 2016 | 23.85 | 24.35 | 23.40 | 23.68 | 205,926 | -0.98(-3.98%) |
Feb 01, 2016 | 24.13 | 25.03 | 23.74 | 24.66 | 218,908 | +0.10(+0.43%) |
Jan 29, 2016 | 23.45 | 24.59 | 23.27 | 24.56 | 323,573 | +1.08(+4.59%) |
Jan 28, 2016 | 25.74 | 25.74 | 23.05 | 23.48 | 390,340 | -1.75(-6.95%) |
Jan 27, 2016 | 26.03 | 26.74 | 24.68 | 25.24 | 180,694 | -0.82(-3.15%) |
Jan 26, 2016 | 25.66 | 26.23 | 24.97 | 26.06 | 252,851 | +0.54(+2.13%) |
Jan 25, 2016 | 25.96 | 26.52 | 25.41 | 25.51 | 172,864 | -0.72(-2.76%) |
Jan 22, 2016 | 26.10 | 26.46 | 25.76 | 26.24 | 191,419 | +1.20(+4.80%) |
Jan 21, 2016 | 25.48 | 25.79 | 24.34 | 25.04 | 335,548 | -0.23(-0.91%) |
Jan 20, 2016 | 23.76 | 26.00 | 22.85 | 25.26 | 585,900 | +0.17(+0.68%) |
Jan 19, 2016 | 25.91 | 26.22 | 24.35 | 25.09 | 272,392 | -0.09(-0.34%) |
Jan 15, 2016 | 24.02 | 25.18 | 25.18 | 25.18 | 337,961 | -1.07(-4.07%) |
Jan 14, 2016 | 24.51 | 26.72 | 24.06 | 26.25 | 422,801 | +1.92(+7.88%) |
Jan 13, 2016 | 26.91 | 27.16 | 24.24 | 24.33 | 338,280 | -2.33(-8.73%) |
Jan 12, 2016 | 26.44 | 27.12 | 25.46 | 26.66 | 379,338 | +0.92(+3.56%) |
Jan 11, 2016 | 26.93 | 27.04 | 24.60 | 25.74 | 495,605 | -0.93(-3.50%) |
Jan 08, 2016 | 28.33 | 28.60 | 26.54 | 26.68 | 356,540 | -1.26(-4.50%) |
Jan 07, 2016 | 27.91 | 29.12 | 27.72 | 27.93 | 427,136 | -1.85(-6.21%) |
Jan 06, 2016 | 29.17 | 30.39 | 29.13 | 29.78 | 248,302 | -0.73(-2.41%) |
Jan 05, 2016 | 30.35 | 30.88 | 30.13 | 30.52 | 269,607 | +0.51(+1.68%) |
Jan 04, 2016 | 30.24 | 30.31 | 29.15 | 30.01 | 531,767 | -1.83(-5.75%) |
Dec 31, 2015 | 32.33 | 31.84 | 31.84 | 31.84 | 164,050 | -0.83(-2.54%) |
Dec 30, 2015 | 33.07 | 33.21 | 32.61 | 32.67 | 127,806 | -0.42(-1.27%) |
Dec 29, 2015 | 32.57 | 33.31 | 32.37 | 33.09 | 223,735 | +1.14(+3.58%) |
Dec 28, 2015 | 31.93 | 32.11 | 31.70 | 31.95 | 132,603 | -0.41(-1.27%) |
Dec 24, 2015 | 31.92 | 32.36 | 32.36 | 32.36 | 111,604 | +0.06(+0.18%) |
Dec 23, 2015 | 31.75 | 32.50 | 31.75 | 32.30 | 319,817 | +1.02(+3.26%) |
Dec 22, 2015 | 30.86 | 31.42 | 30.51 | 31.28 | 192,179 | +0.64(+2.08%) |
Dec 21, 2015 | 30.50 | 30.67 | 29.96 | 30.64 | 241,988 | +0.74(+2.49%) |
Dec 18, 2015 | 31.04 | 31.04 | 29.90 | 29.90 | 300,942 | -1.29(-4.13%) |
Dec 17, 2015 | 32.41 | 32.41 | 31.18 | 31.18 | 309,003 | -1.07(-3.31%) |
Dec 16, 2015 | 31.91 | 32.40 | 30.56 | 32.25 | 409,447 | +1.18(+3.80%) |
Dec 15, 2015 | 30.70 | 31.47 | 30.61 | 31.07 | 313,949 | +1.17(+3.92%) |
Dec 14, 2015 | 29.43 | 29.91 | 28.56 | 29.90 | 395,104 | +0.54(+1.85%) |
Dec 11, 2015 | 29.71 | 30.10 | 29.23 | 29.35 | 357,384 | -1.38(-4.50%) |
Dec 10, 2015 | 30.00 | 31.31 | 29.96 | 30.74 | 293,296 | +0.67(+2.22%) |
Dec 09, 2015 | 30.55 | 31.45 | 29.71 | 30.07 | 338,197 | -0.90(-2.89%) |
Dec 08, 2015 | 30.05 | 31.24 | 30.05 | 30.97 | 346,483 | +0.20(+0.65%) |
Dec 07, 2015 | 31.21 | 31.49 | 30.36 | 30.77 | 315,696 | -0.47(-1.50%) |
Dec 04, 2015 | 29.54 | 31.42 | 29.54 | 31.23 | 486,536 | +1.97(+6.75%) |
Dec 03, 2015 | 31.46 | 31.46 | 28.84 | 29.26 | 554,805 | -2.01(-6.43%) |
Dec 02, 2015 | 31.97 | 32.49 | 31.16 | 31.27 | 300,212 | -0.79(-2.47%) |